Wednesday, May 28, 2025 11:02:50 AM - Markets open
VN-INDEX 1,346.70 +6.89/+0.51%
HNX-INDEX 224.11 +2.32/+1.05%
UPCOM-INDEX 99.18 +1.04/+1.06%
Dong Phu Rubber Joint Stock Company (DPR : HOSE)
Basic Materials : Commodity Chemicals
39.80 +0.45/+1.14%
10:59:53 AM
Closing price on 1/12/2023
54.50 +0.40/+0.74%
Open 54.10
High 55.00
Low 54.10
Volume 103,300
Split-adjusted Price 25.19

Create Alert at: 37 41 43 ...
DPR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/12/2023 +0.40 / +0.74% 54.10 55.00 54.10 54.50 54.64 25.19 103,300
1/11/2023 +0.20 / +0.37% 54.00 54.80 54.00 54.10 54.38 25.01 99,800
1/10/2023 +0.10 / +0.19% 53.90 54.00 53.00 53.90 53.64 24.91 51,600
1/9/2023 -0.90 / -1.65% 54.90 54.90 53.40 53.80 54.20 24.87 20,900
1/6/2023 +0.70 / +1.30% 54.40 54.90 54.00 54.70 54.53 25.28 162,800
1/5/2023 -0.30 / -0.55% 54.80 54.90 53.50 54.00 54.18 24.96 57,600
1/4/2023 +0.30 / +0.56% 54.20 54.90 53.80 54.30 54.14 25.10 98,300
1/3/2023 +1.20 / +2.27% 52.40 54.20 52.40 54.00 53.66 24.96 80,800
12/30/2022 -0.40 / -0.75% 53.00 53.20 52.50 52.80 52.71 24.41 34,700
12/29/2022 -0.20 / -0.37% 51.90 53.60 51.90 53.20 52.94 24.59 14,100
12/28/2022 +0.60 / +1.14% 52.80 53.40 52.50 53.40 53.11 24.68 31,000
12/27/2022 +1.30 / +2.52% 50.70 53.00 50.70 52.80 52.18 24.41 23,300
12/26/2022 -2.50 / -4.63% 54.90 55.00 51.50 51.50 52.00 23.80 90,300
12/23/2022 -0.80 / -1.46% 54.90 55.00 54.00 54.00 54.45 24.96 13,800
12/22/2022 -0.40 / -0.72% 55.40 55.50 54.00 54.80 54.46 25.33 6,100
12/21/2022 -0.20 / -0.36% 55.80 55.80 53.90 55.20 54.67 25.51 79,800
12/20/2022 -1.30 / -2.29% 56.00 56.50 53.80 55.40 54.69 25.61 62,500
12/19/2022 -0.60 / -1.05% 57.30 57.50 56.70 56.70 57.14 26.21 49,400
12/16/2022 +0.70 / +1.24% 55.80 57.30 55.60 57.30 56.75 26.49 118,800
12/15/2022 +0.30 / +0.53% 56.30 57.00 56.30 56.60 56.61 26.16 56,200
12/14/2022 +1.00 / +1.81% 55.80 56.60 55.50 56.30 56.03 26.02 58,800
12/13/2022 +1.80 / +3.36% 53.50 55.40 52.30 55.30 54.44 25.56 135,100
12/12/2022 +0.70 / +1.33% 52.50 53.60 52.50 53.50 53.28 24.73 230,100
12/9/2022 -0.50 / -0.94% 53.30 53.30 52.10 52.80 52.64 24.41 89,500
12/8/2022 +0.40 / +0.76% 52.90 54.50 52.90 53.30 53.81 24.64 142,500
12/7/2022 0.00 / 0.00% 52.80 52.90 51.60 52.90 52.30 24.45 80,500
12/6/2022 -1.10 / -2.04% 54.00 54.20 51.10 52.90 53.01 24.45 304,430
12/5/2022 +0.10 / +0.19% 56.00 56.00 53.90 54.00 54.40 24.96 132,900
12/2/2022 +1.20 / +2.28% 53.00 53.90 52.00 53.90 52.83 24.91 226,900
12/1/2022 +1.70 / +3.33% 52.80 52.80 51.10 52.70 52.14 24.36 126,600
DPR News
29/04 DPR: Dissolution of rubber farm
29/04 DPR: Explanations Related To CFSs Q1 2025
28/04 DPR: Correction of data in the explanatory report on the saparte business results for Quarter 1.2025
26/04 DPR: BOD resolution dated April 24, 2025
26/04 DPR: Explanation for Quarter 1.2025 separate financial statements
Related Companies
Volume Price Change
AAA  1,432,300 7.64 0.79%
ABS  99,400 3.64 1.68%
APC  1,000 7.60 1.33%
APH  83,000 6.43 0.16%
APP  2,500 5.60 0.00%
BMP  67,800 141.30 -0.91%
BRC  10,300 14.10 0.71%
BRR  0 19.00 0.00%
CSV  1,219,500 35.85 1.70%
Market Update
Last updated at 11:00:00 AM
VN-INDEX 1,346.70 +6.89/+0.51%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.